！決算発表予定日 2020/04/28
9007東証１
業種 陸運業
小田急電鉄 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 2,575 (20/01/10) | 1,781 (20/03/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 2,244 | 2,348 | 2,244 | 2,262 | +21 | +0.9 | 1,216,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/2 | 2,259 | 2,299 | 2,220 | 2,241 | -14 | -0.6 | 1,035,600 |
| 4/1 | 2,347 | 2,371 | 2,227 | 2,255 | -117 | -4.9 | 1,484,900 |
| 3/31 | 2,460 | 2,460 | 2,360 | 2,372 | -100 | -4.1 | 1,400,000 |
| 3/30 | 2,388 | 2,476 | 2,371 | 2,472 | -5 | -0.2 | 1,340,000 |
| 3/27 | 2,465 | 2,514 | 2,409 | 2,477 | +57 | +2.4 | 2,599,900 |
| 3/26 | 2,343 | 2,438 | 2,330 | 2,420 | -5 | -0.2 | 1,572,700 |
| 3/25 | 2,304 | 2,428 | 2,212 | 2,425 | +105 | +4.5 | 1,665,800 |
| 3/24 | 2,460 | 2,472 | 2,262 | 2,320 | -90 | -3.7 | 1,797,900 |
| 3/23 | 2,350 | 2,452 | 2,287 | 2,410 | +77 | +3.3 | 2,250,600 |
| 3/19 | 2,215 | 2,376 | 2,215 | 2,333 | +205 | +9.6 | 2,632,400 |
| 3/18 | 2,107 | 2,244 | 2,106 | 2,128 | +65 | +3.2 | 2,236,700 |
| 3/17 | 1,850 | 2,074 | 1,831 | 2,063 | +197 | +10.6 | 2,152,200 |
| 3/16 | 1,897 | 1,934 | 1,859 | 1,866 | +2 | +0.1 | 1,217,500 |
| 3/13 | 1,814 | 1,921 | 1,781 | 1,864 | -70 | -3.6 | 2,238,000 |
| 3/12 | 1,974 | 1,978 | 1,908 | 1,934 | -68 | -3.4 | 1,340,100 |
| 3/11 | 1,982 | 2,028 | 1,973 | 2,002 | +36 | +1.8 | 1,160,900 |
| 3/10 | 1,900 | 1,975 | 1,863 | 1,966 | +42 | +2.2 | 1,132,900 |
| 3/9 | 1,949 | 1,953 | 1,895 | 1,924 | -79 | -3.9 | 947,000 |
| 3/6 | 2,030 | 2,035 | 1,988 | 2,003 | -56 | -2.7 | 1,231,000 |
| 3/5 | 2,075 | 2,075 | 2,048 | 2,059 | +13 | +0.6 | 859,400 |
| 3/4 | 2,030 | 2,073 | 2,020 | 2,046 | -15 | -0.7 | 883,400 |
| 3/3 | 2,114 | 2,120 | 2,061 | 2,061 | -46 | -2.2 | 1,114,600 |
| 3/2 | 2,036 | 2,134 | 2,031 | 2,107 | +23 | +1.1 | 1,092,800 |
| 2/28 | 2,106 | 2,120 | 2,056 | 2,084 | -72 | -3.3 | 1,458,700 |
| 2/27 | 2,174 | 2,187 | 2,152 | 2,156 | -43 | -2.0 | 914,600 |
| 2/26 | 2,170 | 2,204 | 2,157 | 2,199 | +10 | +0.5 | 999,100 |
| 2/25 | 2,193 | 2,219 | 2,178 | 2,189 | -93 | -4.1 | 1,205,100 |
| 2/21 | 2,303 | 2,304 | 2,281 | 2,282 | -22 | -1.0 | 596,500 |
| 2/20 | 2,342 | 2,350 | 2,303 | 2,304 | -22 | -1.0 | 493,800 |
| 2/19 | 2,337 | 2,341 | 2,315 | 2,326 | +6 | +0.3 | 555,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて